Historical Data for DIREXION SH ETF TR (DRV)

$ 14.09 0.00 (0.00%) Volume: 161.26k 4:00 PM EDT Aug 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/14/20 14.17 14.20 13.68 14.09 160.76k 0.00 0.00% 14.09 2.24m 976
08/13/20 13.59 14.15 13.36 14.09 126.79k 0.53 3.91% 14.09 1.75m 778
08/12/20 13.55 13.79 13.49 13.56 104.71k -0.42 -3.00% 13.56 1.42m 731
08/11/20 13.03 14.12 12.95 13.98 216.32k 0.61 4.56% 13.98 2.94m 1,352
08/10/20 13.32 13.575 13.14 13.37 161.64k -0.09 -0.67% 13.37 2.16m 919
08/07/20 14.19 14.22 13.46 13.46 199.11k -0.59 -4.20% 13.46 2.72m 1,124
08/06/20 14.18 14.33 13.94 14.05 127.22k -0.10 -0.71% 14.05 1.8m 915
08/05/20 13.75 14.3113 13.62 14.15 222.9k 0.20 1.43% 14.15 3.16m 1,264
08/04/20 14.74 14.74 13.825 13.95 266.62k -0.66 -4.52% 13.95 3.75m 1,237
08/03/20 13.92 14.79 13.92 14.61 223.81k 0.56 3.99% 14.61 3.27m 1,524
07/31/20 13.92 14.68 13.92 14.05 282.82k 0.09 0.64% 14.05 4.08m 2,318
07/30/20 14.16 14.4764 13.92 13.96 353.29k 0.25 1.82% 13.96 5m 2,690
07/29/20 14.43 14.43 13.67 13.71 368.26k -0.85 -5.84% 13.71 5.17m 2,696
07/28/20 15.49 15.5693 14.3005 14.56 413.67k -0.83 -5.39% 14.56 6.09m 3,184
07/27/20 15.82 16.485 15.39 15.39 292.57k -0.56 -3.51% 15.39 4.63m 2,175
07/24/20 15.73 15.9699 15.5276 15.95 176.75k 0.41 2.64% 15.95 2.79m 1,135
07/23/20 15.41 16.12 15.20 15.54 325.37k 0.17 1.11% 15.54 5.08m 1,590
07/22/20 16.39 16.44 15.33 15.37 216.2k -0.75 -4.65% 15.37 3.37m 1,425
07/21/20 15.82 16.24 15.60 16.12 243.48k -0.15 -0.92% 16.12 3.86m 1,601
07/20/20 15.69 16.39 15.50 16.27 176.92k 0.59 3.76% 16.27 2.86m 1,289
07/17/20 16.25 16.43 15.46 15.68 151.28k -0.66 -4.04% 15.68 2.39m 1,284
07/16/20 16.02 16.49 15.84 16.34 180.75k 0.54 3.42% 16.34 2.94m 1,424
07/15/20 16.2484 16.10 15.31 15.80 165.98k -0.4401 -2.71% 15.80 2.61m 1,200